Heineken Holding N.V. (HKHHF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 73.81 | 73.81 | 71.73 | 72.50 | 72.50 | 1,000 |
| 03 Oct 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 2,000 |
| 02 Oct 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 01 Oct 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 600 |
| 30 Sept 2024 | 75.41 | 75.61 | 75.41 | 75.61 | 75.61 | 800 |
| 27 Sept 2024 | 75.85 | 76.25 | 75.85 | 76.25 | 76.25 | 500 |
| 26 Sept 2024 | 74.54 | 74.54 | 73.20 | 73.20 | 73.20 | 900 |
| 25 Sept 2024 | 73.76 | 73.76 | 72.05 | 72.05 | 72.05 | 2,400 |
| 24 Sept 2024 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | 900 |
| 23 Sept 2024 | 74.17 | 75.93 | 74.17 | 74.82 | 74.82 | 2,800 |
| 20 Sept 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 300 |
| 19 Sept 2024 | 73.70 | 75.44 | 73.70 | 75.44 | 75.44 | 5,600 |
| 18 Sept 2024 | 75.52 | 75.52 | 74.97 | 75.06 | 75.06 | 1,200 |
| 17 Sept 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 5,300 |
| 16 Sept 2024 | 74.10 | 75.68 | 74.10 | 75.54 | 75.54 | 4,200 |
| 13 Sept 2024 | 75.88 | 76.25 | 75.88 | 76.25 | 76.25 | 7,800 |
| 12 Sept 2024 | 76.17 | 76.17 | 74.02 | 74.02 | 74.02 | 6,200 |
| 11 Sept 2024 | 75.17 | 75.23 | 75.00 | 75.23 | 75.23 | 2,400 |
| 10 Sept 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 100 |
| 09 Sept 2024 | 75.43 | 75.43 | 73.40 | 73.40 | 73.40 | 2,300 |
| 06 Sept 2024 | 74.50 | 74.90 | 74.50 | 74.90 | 74.90 | 500 |
| 05 Sept 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3,200 |
| 04 Sept 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 1,800 |
| 03 Sept 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 200 |
| 30 Aug 2024 | 74.05 | 74.70 | 74.05 | 74.70 | 74.70 | 500 |
| 29 Aug 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 28 Aug 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 4,200 |
| 27 Aug 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 100 |
| 26 Aug 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 23 Aug 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 100 |
| 22 Aug 2024 | 73.80 | 74.23 | 73.80 | 74.00 | 74.00 | 700 |
| 21 Aug 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 200 |
| 20 Aug 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 400 |
| 19 Aug 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 900 |
| 16 Aug 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 600 |
| 15 Aug 2024 | 74.10 | 74.10 | 73.80 | 73.80 | 73.80 | 3,400 |
| 14 Aug 2024 | 73.42 | 74.55 | 73.42 | 74.55 | 74.55 | 1,300 |
| 13 Aug 2024 | 73.42 | 73.42 | 71.64 | 71.64 | 71.64 | 3,900 |
| 12 Aug 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 09 Aug 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 200 |
| 08 Aug 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 07 Aug 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 100 |
| 06 Aug 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 05 Aug 2024 | 70.52 | 72.79 | 70.52 | 72.79 | 72.79 | 5,900 |
| 02 Aug 2024 | 74.06 | 74.06 | 73.98 | 73.98 | 73.98 | 400 |
| 01 Aug 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 31 Jul 2024 | 73.68 | 73.68 | 72.52 | 73.51 | 73.51 | 1,700 |
| 31 Jul 2024 | 0.746 Dividend | |||||
| 30 Jul 2024 | 74.28 | 74.37 | 72.47 | 72.91 | 72.16 | 2,000 |
| 29 Jul 2024 | 72.83 | 73.73 | 72.44 | 73.73 | 72.98 | 1,600 |
| 26 Jul 2024 | 78.99 | 79.06 | 78.99 | 79.06 | 78.25 | 4,000 |
| 25 Jul 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.25 | 400 |
| 24 Jul 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 77.67 | 300 |
| 23 Jul 2024 | 78.79 | 79.02 | 78.79 | 79.02 | 78.21 | 1,500 |
| 22 Jul 2024 | 79.24 | 79.96 | 77.91 | 77.92 | 77.12 | 5,200 |
| 19 Jul 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.04 | 200 |
| 18 Jul 2024 | 78.78 | 80.30 | 78.78 | 80.15 | 79.33 | 1,600 |
| 17 Jul 2024 | 80.42 | 80.42 | 80.07 | 80.07 | 79.25 | 900 |
| 16 Jul 2024 | 78.37 | 78.69 | 78.37 | 78.69 | 77.88 | 400 |
| 15 Jul 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 78.85 | - |
| 12 Jul 2024 | 80.25 | 80.25 | 79.67 | 79.67 | 78.85 | 2,700 |
| 11 Jul 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 79.44 | 300 |
| 10 Jul 2024 | 77.96 | 79.14 | 77.96 | 79.14 | 78.33 | 900 |
| 09 Jul 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.12 | 500 |
| 08 Jul 2024 | 79.35 | 79.35 | 78.84 | 79.02 | 78.21 | 2,900 |
| 05 Jul 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 78.52 | 500 |
| 03 Jul 2024 | 79.80 | 79.80 | 79.78 | 79.78 | 78.96 | 1,300 |
| 02 Jul 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.12 | - |
| 01 Jul 2024 | 79.47 | 79.47 | 78.93 | 78.93 | 78.12 | 1,600 |
| 28 Jun 2024 | 78.50 | 79.90 | 78.50 | 79.90 | 79.08 | 2,900 |
| 27 Jun 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 77.39 | 2,700 |
| 26 Jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 79.62 | 2,600 |
| 25 Jun 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.11 | 1,200 |
| 24 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.17 | 3,800 |
| 21 Jun 2024 | 81.31 | 82.28 | 79.80 | 81.00 | 80.17 | 17,800 |
| 20 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.43 | - |
| 18 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.43 | 700 |
| 17 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | 200 |
| 14 Jun 2024 | 81.75 | 82.32 | 81.75 | 82.32 | 81.48 | 1,200 |
| 13 Jun 2024 | 81.72 | 81.72 | 81.69 | 81.69 | 80.85 | 600 |
| 12 Jun 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | 1,200 |
| 11 Jun 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 78.91 | 300 |
| 10 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.84 | - |
| 07 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.84 | - |
| 06 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.84 | - |
| 05 Jun 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.84 | 2,300 |
| 04 Jun 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 78.96 | 100 |
| 03 Jun 2024 | 81.39 | 81.39 | 80.00 | 80.00 | 79.18 | 600 |
| 31 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.52 | - |
| 30 May 2024 | 81.00 | 81.00 | 80.34 | 80.34 | 79.52 | 200 |
| 29 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.47 | - |
| 28 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.47 | 300 |
| 24 May 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.07 | 100 |
| 23 May 2024 | 83.26 | 83.26 | 81.91 | 81.91 | 81.07 | 3,900 |
| 22 May 2024 | 83.71 | 83.71 | 83.67 | 83.67 | 82.81 | 3,700 |
| 21 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.63 | 4,700 |
| 20 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.63 | 200 |
| 17 May 2024 | 85.45 | 85.50 | 84.70 | 85.50 | 84.63 | 1,800 |
| 16 May 2024 | 85.00 | 85.00 | 84.33 | 84.33 | 83.47 | 1,100 |
| 15 May 2024 | 84.25 | 84.36 | 84.25 | 84.36 | 83.50 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.